Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qantas Airways Ltd (OP: QUBSF )

3.940 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.830 3.830 3.830 0 +0.06(+1.59%)
Apr 29, 2021 3.770 3.770 3.770 3.770 1,000 +0.01(+0.27%)
Apr 28, 2021 3.760 3.760 3.760 3.760 2,500 -0.14(-3.59%)
Apr 27, 2021 3.900 3.900 3.900 98 +0.00(+0.00%)
Apr 26, 2021 3.841 3.900 3.841 3.900 1,896 -0.04(-1.02%)
Apr 23, 2021 3.850 3.940 3.850 3.940 600 +0.15(+3.96%)
Apr 22, 2021 3.820 3.820 3.790 3.790 1,633 -0.09(-2.32%)
Apr 21, 2021 3.880 3.880 3.880 3.880 225 +0.00(+0.00%)
Apr 20, 2021 3.880 3.880 3.880 3.880 2,100 -0.12(-3.00%)
Apr 19, 2021 3.830 4.000 3.830 4.000 10,161 -0.01(-0.25%)
Apr 15, 2021 4.010 4.010 4.010 0 +0.01(+0.25%)
Apr 13, 2021 4.000 4.000 4.000 0 +0.06(+1.52%)
Apr 12, 2021 4.180 4.180 3.940 3.940 488 -0.26(-6.19%)
Apr 09, 2021 4.200 4.200 4.200 4.200 100 +0.20(+5.00%)
Apr 07, 2021 4.000 4.000 4.000 0 +0.05(+1.27%)
Apr 06, 2021 3.950 3.950 3.950 94 +0.00(+0.00%)
Apr 05, 2021 4.000 4.000 3.945 3.950 652 +0.19(+5.05%)
Apr 01, 2021 3.760 3.760 3.760 1 +0.00(+0.00%)
Mar 31, 2021 3.760 3.760 3.760 3.760 15,100 +0.01(+0.27%)
Mar 30, 2021 3.750 3.750 3.750 3.750 1,205 -0.22(-5.54%)
Mar 29, 2021 3.910 3.970 3.910 3.970 666 +0.15(+3.93%)
Mar 26, 2021 4.010 4.080 3.820 3.820 1,300 -0.14(-3.63%)
Mar 25, 2021 3.964 3.964 3.964 14 +0.00(+0.00%)
Mar 24, 2021 3.964 3.964 3.964 3.964 812 -0.08(-1.88%)
Mar 23, 2021 4.040 4.110 4.040 4.040 1,278 -0.20(-4.72%)
Mar 22, 2021 4.250 4.250 4.080 4.240 1,284 +0.08(+1.92%)
Mar 19, 2021 4.160 4.160 4.160 4.160 500 -0.16(-3.70%)
Mar 18, 2021 4.320 4.320 4.320 4.320 341 +0.01(+0.23%)
Mar 17, 2021 4.340 4.340 4.310 4.310 561 -0.05(-1.15%)
Mar 16, 2021 4.360 4.360 4.360 4.360 522 +0.00(+0.00%)
Mar 15, 2021 4.380 4.380 4.270 4.360 2,183 +0.17(+4.06%)
Mar 12, 2021 4.200 4.200 4.080 4.190 3,700 +0.09(+2.20%)
Mar 11, 2021 4.100 4.100 4.100 70 +0.00(+0.00%)
Mar 10, 2021 4.100 4.100 4.010 4.100 566 +0.23(+5.94%)
Mar 09, 2021 3.870 3.870 3.870 50 +0.00(+0.00%)
Mar 08, 2021 3.970 3.970 3.870 3.870 5,475 +0.01(+0.26%)
Mar 05, 2021 3.860 3.860 3.860 3.860 1,100 +0.00(+0.00%)
Mar 04, 2021 4.100 4.100 3.860 3.860 1,972 -0.04(-1.03%)
Mar 03, 2021 3.900 3.900 3.900 25 +0.00(+0.00%)
Mar 02, 2021 3.920 3.920 3.700 3.900 1,323 -0.10(-2.50%)
Mar 01, 2021 4.000 4.000 3.950 4.000 821 +0.05(+1.27%)
Feb 26, 2021 4.010 4.020 3.910 3.950 2,200 -0.13(-3.19%)
Feb 25, 2021 4.170 4.170 4.069 4.080 5,058 +0.06(+1.59%)
Feb 24, 2021 4.000 4.060 3.950 4.016 1,222 +0.10(+2.67%)
Feb 23, 2021 3.780 3.950 3.780 3.912 17,970 +0.23(+6.29%)
Feb 22, 2021 3.680 3.680 3.680 3.680 696 +0.00(+0.03%)
Feb 18, 2021 3.679 3.679 3.679 0 +0.00(+0.00%)
Feb 17, 2021 3.670 3.760 3.670 3.679 8,271 +0.10(+2.74%)
Feb 16, 2021 3.581 3.581 3.581 3.581 200 +0.10(+2.95%)
Feb 12, 2021 3.525 3.550 3.475 3.478 20,300 -0.11(-3.11%)
Feb 11, 2021 3.590 3.590 3.590 3.590 4,101 -0.06(-1.78%)
Feb 10, 2021 3.700 3.700 3.655 3.655 752 +0.01(+0.41%)
Feb 09, 2021 3.705 3.705 3.640 3.640 578 +0.00(+0.00%)
Feb 08, 2021 3.640 3.640 3.640 39 +0.00(+0.00%)
Feb 05, 2021 3.620 3.730 3.620 3.640 4,400 +0.10(+2.82%)
Feb 04, 2021 3.540 3.540 3.540 5 +0.00(+0.00%)
Feb 03, 2021 3.540 3.540 3.540 3.540 43,210 +0.09(+2.61%)
Feb 02, 2021 3.450 3.450 3.440 3.450 270 -0.05(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.